Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (OP: ABBRF )

0.2926 +0.0046 (+1.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.2830 0.3000 0.2800 0.3000 515,009 +0.02(+6.01%)
Jul 28, 2022 0.2843 0.2900 0.2676 0.2830 1,214,991 +0.02(+7.77%)
Jul 27, 2022 0.2258 0.2626 0.2222 0.2626 396,503 +0.03(+14.17%)
Jul 26, 2022 0.2254 0.2350 0.2200 0.2300 410,997 +0.01(+4.74%)
Jul 25, 2022 0.2060 0.2221 0.2060 0.2196 861,970 +0.02(+11.98%)
Jul 22, 2022 0.2050 0.2050 0.1864 0.1961 821,654 +0.00(+0.46%)
Jul 21, 2022 0.1912 0.1998 0.1895 0.1952 215,964 +0.00(+2.25%)
Jul 20, 2022 0.1950 0.1950 0.1849 0.1909 182,002 -0.00(-1.70%)
Jul 19, 2022 0.1851 0.1946 0.1835 0.1942 150,129 +0.01(+4.97%)
Jul 18, 2022 0.1670 0.1988 0.1670 0.1850 312,256 +0.01(+6.32%)
Jul 15, 2022 0.2110 0.2110 0.1720 0.1740 126,662 -0.01(-3.01%)
Jul 14, 2022 0.1750 0.1800 0.1613 0.1794 456,375 -0.00(-0.33%)
Jul 13, 2022 0.1874 0.1977 0.1777 0.1800 328,367 -0.00(-1.15%)
Jul 12, 2022 0.2034 0.2034 0.1821 0.1821 356,421 -0.01(-4.21%)
Jul 11, 2022 0.2150 0.2150 0.1878 0.1901 113,203 -0.01(-4.95%)
Jul 08, 2022 0.2006 0.2048 0.1928 0.2000 190,843 -0.00(-0.25%)
Jul 07, 2022 0.1950 0.2040 0.1932 0.2005 248,368 +0.01(+5.47%)
Jul 06, 2022 0.2020 0.2100 0.1831 0.1901 1,194,274 -0.01(-5.80%)
Jul 05, 2022 0.2150 0.2171 0.1927 0.2018 1,290,378 -0.03(-13.46%)
Jul 01, 2022 0.2200 0.2366 0.2110 0.2332 593,382 +0.02(+7.47%)
Jun 30, 2022 0.2325 0.2325 0.2120 0.2170 380,007 -0.01(-5.16%)
Jun 29, 2022 0.2369 0.2444 0.2251 0.2288 234,708 -0.02(-6.38%)
Jun 28, 2022 0.2529 0.2529 0.2432 0.2444 293,673 -0.00(-1.45%)
Jun 27, 2022 0.2580 0.2600 0.2471 0.2480 215,200 -0.01(-3.05%)
Jun 24, 2022 0.2396 0.2590 0.2356 0.2558 294,115 +0.01(+4.58%)
Jun 23, 2022 0.2613 0.2613 0.2306 0.2446 556,035 -0.01(-3.55%)
Jun 22, 2022 0.2500 0.2577 0.2375 0.2536 202,534 +0.01(+3.26%)
Jun 21, 2022 0.2500 0.2505 0.2342 0.2456 95,794 +0.02(+6.78%)
Jun 17, 2022 0.2499 0.2500 0.2300 0.2300 345,422 -0.02(-6.47%)
Jun 16, 2022 0.2170 0.2500 0.2170 0.2459 325,101 +0.01(+2.59%)
Jun 15, 2022 0.2467 0.2470 0.2291 0.2397 366,483 +0.00(+0.71%)
Jun 14, 2022 0.2334 0.2470 0.2242 0.2380 288,396 -0.00(-1.37%)
Jun 13, 2022 0.2410 0.2452 0.2277 0.2413 298,936 -0.01(-3.17%)
Jun 10, 2022 0.2275 0.2585 0.2220 0.2492 416,828 +0.01(+6.04%)
Jun 09, 2022 0.2564 0.2666 0.2293 0.2350 631,007 -0.02(-8.45%)
Jun 08, 2022 0.2595 0.2642 0.2537 0.2567 223,726 -0.00(-1.65%)
Jun 07, 2022 0.2500 0.2696 0.2500 0.2610 124,196 -0.00(-1.29%)
Jun 06, 2022 0.2715 0.2822 0.2643 0.2644 222,087 -0.01(-2.07%)
Jun 03, 2022 0.2813 0.2919 0.2672 0.2700 83,094 -0.01(-2.84%)
Jun 02, 2022 0.2620 0.2795 0.2620 0.2779 230,996 +0.02(+6.88%)
Jun 01, 2022 0.2450 0.2706 0.2450 0.2600 115,845 +0.00(+0.97%)
May 31, 2022 0.2700 0.2732 0.2522 0.2575 428,925 -0.01(-3.38%)
May 27, 2022 0.2775 0.2903 0.2665 0.2665 312,516 +0.01(+3.58%)
May 26, 2022 0.2611 0.2817 0.2573 0.2573 351,578 -0.01(-4.70%)
May 25, 2022 0.2812 0.2812 0.2646 0.2700 144,312 -0.02(-6.02%)
May 24, 2022 0.2773 0.2873 0.2720 0.2873 429,243 -0.01(-1.81%)
May 23, 2022 0.2854 0.2926 0.2677 0.2926 251,319 +0.01(+3.76%)
May 20, 2022 0.2840 0.2900 0.2640 0.2820 443,380 +0.00(+1.44%)
May 19, 2022 0.2698 0.2820 0.2545 0.2780 498,846 +0.03(+10.23%)
May 18, 2022 0.2608 0.2660 0.2390 0.2522 269,522 -0.02(-7.62%)
May 17, 2022 0.2800 0.2850 0.2666 0.2730 482,135 +0.00(+0.89%)
May 16, 2022 0.2500 0.2770 0.2310 0.2706 415,148 +0.02(+7.30%)
May 13, 2022 0.2240 0.2585 0.2223 0.2522 785,509 +0.03(+12.14%)
May 12, 2022 0.2428 0.2462 0.2177 0.2249 691,194 -0.02(-8.87%)
May 11, 2022 0.2425 0.2822 0.2412 0.2468 672,080 -0.00(-1.28%)
May 10, 2022 0.2601 0.2706 0.2450 0.2500 673,797 -0.01(-3.66%)
May 09, 2022 0.2779 0.2900 0.2521 0.2595 1,875,673 -0.04(-12.48%)
May 06, 2022 0.3035 0.3150 0.2869 0.2965 1,093,601 -0.01(-3.92%)
May 05, 2022 0.3474 0.3584 0.2900 0.3086 1,375,240 -0.04(-11.12%)
May 04, 2022 0.3451 0.3500 0.3228 0.3472 368,714 +0.01(+4.17%)
May 03, 2022 0.3410 0.3500 0.3320 0.3333 296,862 +0.00(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.